Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
VZIn the Money | $15.00In the Money | $18.70In the Money | $16.42In the Money | $0.00In the Money | ---In the Money | 12In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $11.05In the Money | $14.70In the Money | $11.28In the Money | $0.00In the Money | ---In the Money | 10In the Money | VZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $10.05In the Money | $13.65In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 13In the Money | VZOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $9.25In the Money | $12.30In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $8.10In the Money | $11.40In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
VZIn the Money | $7.10In the Money | $10.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.99Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
VZIn the Money | $6.20In the Money | $9.20In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 6In the Money | VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | |
VZIn the Money | $5.75In the Money | $8.65In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | VZOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 493Out of the Money | |
VZIn the Money | $5.20In the Money | $8.20In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 10In the Money | VZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 549Out of the Money | |
VZIn the Money | $4.75In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
VZIn the Money | $4.30In the Money | $7.05In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
VZIn the Money | $5.15In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
VZIn the Money | $4.55In the Money | $4.80In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
VZIn the Money | $4.15In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 343Out of the Money | |
VZIn the Money | $3.60In the Money | $3.85In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 77In the Money | VZOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,113Out of the Money | |
VZIn the Money | $2.88In the Money | $3.35In the Money | $2.47In the Money | $0.00In the Money | ---In the Money | 40In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 109Out of the Money | |
VZIn the Money | $2.43In the Money | $2.92In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 125In the Money | VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | 35Near the Money | 1,440Near the Money | |
VZIn the Money | $2.16In the Money | $2.42In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 29In the Money | VZNear the Money | $0.01Near the Money | $0.36Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 491Near the Money | |
VZIn the Money | $1.71In the Money | $1.88In the Money | $1.77In the Money | $0.47In the Money | 10In the Money | 738In the Money | VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.03Near the Money | 108Near the Money | 1,894Near the Money | |
VZIn the Money | $1.17In the Money | $1.30In the Money | $1.36In the Money | $0.49In the Money | 3In the Money | 579In the Money | VZNear the Money | $0.02Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.06Near the Money | 54Near the Money | 286Near the Money | |
VZIn the Money | $0.78In the Money | $0.82In the Money | $0.84In the Money | $0.38In the Money | 116In the Money | 2,353In the Money | VZNear the Money | $0.06Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.10Near the Money | 195Near the Money | 1,631Near the Money | |
VZUnderlying issue's last price | $0.38Underlying issue's last price | $0.43Underlying issue's last price | $0.42Underlying issue's last price | $0.22Underlying issue's last price | 152Underlying issue's last price | 5,161Underlying issue's last price | Filter Table By Strike Price of$41.50Underlying issue's last price | VZUnderlying issue's last price | $0.16Underlying issue's last price | $0.20Underlying issue's last price | $0.15Underlying issue's last price | $-0.29Underlying issue's last price | 455Underlying issue's last price | 425Underlying issue's last price |
VZNear the Money | $0.15Near the Money | $0.17Near the Money | $0.15Near the Money | $0.06Near the Money | 1,250Near the Money | 6,435Near the Money | VZIn the Money | $0.41In the Money | $0.45In the Money | $0.42In the Money | $-0.43In the Money | 91In the Money | 149In the Money | |
VZNear the Money | $0.05Near the Money | $0.06Near the Money | $0.07Near the Money | $0.02Near the Money | 649Near the Money | 427Near the Money | VZIn the Money | $0.81In the Money | $0.99In the Money | $0.69In the Money | $-0.62In the Money | 3In the Money | 1In the Money | |
VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | 176Near the Money | 5,338Near the Money | VZIn the Money | $1.25In the Money | $1.47In the Money | $2.27In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.01Near the Money | 10Near the Money | 104Near the Money | VZIn the Money | $1.62In the Money | $1.89In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 324Near the Money | 259Near the Money | VZIn the Money | $1.80In the Money | $2.39In the Money | $4.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 3Near the Money | 151Near the Money | VZIn the Money | $2.02In the Money | $2.90In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 112Out of the Money | 387Out of the Money | VZIn the Money | $2.92In the Money | $4.70In the Money | $3.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.06Out of the Money | 51Out of the Money | 211Out of the Money | VZIn the Money | $3.70In the Money | $3.90In the Money | $4.26In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 622Out of the Money | VZIn the Money | $4.20In the Money | $4.40In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 84Out of the Money | 15Out of the Money | VZIn the Money | $4.70In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,220Out of the Money | VZIn the Money | $5.20In the Money | $5.40In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 254Out of the Money | VZIn the Money | $6.20In the Money | $6.40In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 428Out of the Money | VZIn the Money | $5.40In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | VZIn the Money | $6.70In the Money | $9.80In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | VZIn the Money | $7.65In the Money | $10.95In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $11.40In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |